stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190600,4389688428,645,645,645,645,23522
20250227,190500,4389688428,645,645,645,645,0
20250227,190400,4389688428,645,645,645,645,0
20250227,190300,4389688428,645,645,645,645,0
20250227,190200,4389688428,645,645,645,645,0
20250227,190100,4389688428,645,645,645,645,0
20250227,190000,4389688428,645,645,645,645,0
20250227,185900,4389688428,645,645,645,645,0
20250227,185800,4389688428,645,645,645,645,0
20250227,185700,4389688428,645,645,645,645,0
20250227,185600,4389688428,645,645,645,645,0
20250227,185500,4389688428,645,645,645,645,0
20250227,185400,4389688428,645,645,645,645,0
20250227,185300,4389688428,645,645,645,645,0
20250227,185200,4389688428,645,645,645,645,0
20250227,185100,4389688428,645,645,645,645,0
20250227,185000,4389688428,645,645,645,645,0
20250227,184900,4389688428,645,645,645,645,0
20250227,184800,4389688428,645,645,645,645,0
20250227,184700,4389688428,645,645,645,645,0
20250227,184600,4389688428,645,645,645,645,0
20250227,184500,4389688428,645,645,645,645,0
20250227,184400,4389688428,645,645,645,645,0
20250227,184300,4389688428,645,645,645,645,0
20250227,184200,4389688428,645,645,645,645,0
20250227,184100,4389688428,645,645,645,645,0
20250227,184000,4389688428,645,645,645,645,0
20250227,183900,4389688428,645,645,645,645,0
20250227,183800,4389688428,645,645,645,645,0
20250227,183700,4389688428,645,645,645,645,0
20250227,183600,4389688428,645,645,645,645,23522
20250227,183500,4389688428,645,645,645,645,0
20250227,183400,4389688428,645,645,645,645,0
20250227,183300,4389688428,645,645,645,645,0
20250227,183200,4389688428,645,645,645,645,0
20250227,183100,4389688428,645,645,645,645,0
20250227,183000,4389688428,645,645,645,645,0
20250227,182900,4389688428,645,645,645,645,0
20250227,182800,4389688428,645,645,645,645,0
20250227,182700,4389688428,645,645,645,645,0
20250227,182600,4389688428,645,645,645,645,0
20250227,182500,4389688428,645,645,645,645,0
20250227,182400,4389688428,645,645,645,645,0
20250227,182300,4389688428,645,645,645,645,0
20250227,182200,4389688428,645,645,645,645,0
20250227,182100,4389688428,645,645,645,645,0
20250227,182000,4389688428,645,645,645,645,0
20250227,181900,4389688428,645,645,645,645,0
20250227,181800,4389688428,645,645,645,645,0
20250227,181700,4389688428,645,645,645,645,0
20250227,181600,4389688428,645,645,645,645,0
20250227,181500,4389688428,645,645,645,645,0
20250227,181400,4389688428,645,645,645,645,0
20250227,181300,4389688428,645,645,645,645,0
20250227,181200,4389688428,645,645,645,645,0
20250227,181100,4389688428,645,645,645,645,0
20250227,181000,4389688428,645,645,645,645,0
20250227,180900,4389688428,645,645,645,645,0
20250227,180800,4389688428,645,645,645,645,0
20250227,180700,4389688428,645,645,645,645,0
20250227,180600,4389688428,645,645,645,645,23522
20250227,180500,4389688428,645,645,645,645,0
20250227,180400,4389688428,645,645,645,645,0
20250227,180300,4389688428,645,645,645,645,0
20250227,180200,4389688428,645,645,645,645,0
20250227,180100,4389688428,645,645,645,645,0
20250227,180000,4389688428,645,645,645,645,0
20250227,175900,4389688428,645,645,645,645,0
20250227,175800,4389688428,645,645,645,645,0
20250227,175700,4389688428,645,645,645,645,0
20250227,175600,4389688428,645,645,645,645,0
20250227,175500,4389688428,645,645,645,645,0
20250227,175400,4389688428,645,645,645,645,0
20250227,175300,4389688428,645,645,645,645,0
20250227,175200,4389688428,645,645,645,645,0
20250227,175100,4389688428,645,645,645,645,0
20250227,175000,4389688428,645,645,645,645,0
20250227,174900,4389688428,645,645,645,645,0
20250227,174800,4389688428,645,645,645,645,0
20250227,174700,4389688428,645,645,645,645,0
20250227,174600,4389688428,645,645,645,645,0
20250227,174500,4389688428,645,645,645,645,0
20250227,174400,4389688428,645,645,645,645,0
20250227,174300,4389688428,645,645,645,645,0
20250227,174200,4389688428,645,645,645,645,0
20250227,174100,4389688428,645,645,645,645,0
20250227,174000,4389688428,645,645,645,645,0
20250227,173900,4389688428,645,645,645,645,0
20250227,173800,4389688428,645,645,645,645,0
20250227,173700,4389688428,645,645,645,645,0
20250227,173600,4389688428,645,645,645,645,23522
20250227,173500,4389688428,645,645,645,645,0
20250227,173400,4389688428,645,645,645,645,0
20250227,173300,4389688428,645,645,645,645,0
20250227,173200,4389688428,645,645,645,645,0
20250227,173100,4389688428,645,645,645,645,0
20250227,173000,4389688428,645,645,645,645,0
20250227,172900,4389688428,645,645,645,645,0
20250227,172800,4389688428,645,645,645,645,0
20250227,172700,4389688428,645,645,645,645,0
20250227,172600,4389688428,645,645,645,645,0
20250227,172500,4389688428,645,645,645,645,0
20250227,172400,4389688428,645,645,645,645,0
20250227,172300,4389688428,645,645,645,645,0
20250227,172200,4389688428,645,645,645,645,0
20250227,172100,4389688428,645,645,645,645,0
20250227,172000,4389688428,645,645,645,645,0
20250227,171900,4389688428,645,645,645,645,0
20250227,171800,4389688428,645,645,645,645,0
20250227,171700,4389688428,645,645,645,645,0
20250227,171600,4389688428,645,645,645,645,0
20250227,171500,4389688428,645,645,645,645,0
20250227,171400,4389688428,645,645,645,645,0
20250227,171300,4389688428,645,645,645,645,0
20250227,171200,4389688428,645,645,645,645,0
20250227,171100,4389688428,645,645,645,645,0
20250227,171000,4389688428,645,645,645,645,0
20250227,170900,4389688428,645,645,645,645,0
20250227,170800,4389688428,645,645,645,645,0
20250227,170700,4389688428,645,645,645,645,0
20250227,170600,4389688428,645,645,645,645,23522
20250227,170500,4389688428,645,645,645,645,0
20250227,170400,4389688428,645,645,645,645,0
20250227,170300,4389688428,645,645,645,645,0
20250227,170200,4389688428,645,645,645,645,0
20250227,170100,4389688428,645,645,645,645,0
20250227,170000,4389688428,645,645,645,645,0
20250227,165900,4389688428,645,645,645,645,0
20250227,165800,4389688428,645,645,645,645,0
20250227,165700,4389688428,645,645,645,645,0
20250227,165600,4389688428,645,645,645,645,0
20250227,165500,4389688428,645,645,645,645,0
20250227,165400,4389688428,645,645,645,645,0
20250227,165300,4389688428,645,645,645,645,0
20250227,165200,4389688428,645,645,645,645,0
20250227,165100,4389688428,645,645,645,645,0
20250227,165000,4389688428,645,645,645,645,0
20250227,164900,4389688428,645,645,645,645,0
20250227,164800,4389688428,645,645,645,645,0
20250227,164700,4389688428,645,645,645,645,0
20250227,164600,4389688428,645,645,645,645,0
20250227,164500,4389688428,645,645,645,645,0
20250227,164400,4389688428,645,645,645,645,0
20250227,164300,4389688428,645,645,645,645,0
20250227,164200,4389688428,645,645,645,645,0
20250227,164100,4389688428,645,645,645,645,0
20250227,164000,4389688428,645,645,645,645,0
20250227,163900,4389688428,645,645,645,645,0
20250227,163800,4389688428,645,645,645,645,0
20250227,163700,4389688428,645,645,645,645,0
20250227,163600,4389688428,645,645,645,645,23522
20250227,163500,4389688428,645,645,645,645,0
20250227,163400,4389688428,645,645,645,645,0
20250227,163300,4389688428,645,645,645,645,0
20250227,163200,4389688428,645,645,645,645,0
20250227,163100,4389688428,645,645,645,645,0
20250227,163000,4389688428,645,645,645,645,0
20250227,162900,4389688428,645,645,645,645,0
20250227,162800,4389688428,645,645,645,645,0
20250227,162700,4389688428,645,645,645,645,0
20250227,162600,4389688428,645,645,645,645,0
20250227,162500,4389688428,645,645,645,645,0
20250227,162400,4389688428,645,645,645,645,0
20250227,162300,4389688428,645,645,645,645,0
20250227,162200,4389688428,645,645,645,645,0
20250227,162100,4389688428,645,645,645,645,0
20250227,162000,4389688428,645,645,645,645,0
20250227,161900,4389688428,645,645,645,645,0
20250227,161800,4389688428,645,645,645,645,0
20250227,161700,4389688428,645,645,645,645,0
20250227,161600,4389688428,645,645,645,645,0
20250227,161500,4389688428,645,645,645,645,0
20250227,161400,4389688428,645,645,645,645,0
20250227,161300,4389688428,645,645,645,645,0
20250227,161200,4389688428,645,645,645,645,0
20250227,161100,4389688428,645,645,645,645,0
20250227,161000,4389688428,645,645,645,645,0
20250227,160900,4389688428,645,645,645,645,0
20250227,160800,4389688428,645,645,645,645,0
20250227,160700,4389688428,645,645,645,645,0
20250227,160600,4389688428,645,645,645,645,23522
20250227,160500,4389688428,645,645,645,645,0
20250227,160400,4389688428,645,645,645,645,0
20250227,160300,4389688428,645,645,645,645,0
20250227,160200,4389688428,645,645,645,645,0
20250227,160100,4389688428,645,645,645,645,0
20250227,160000,4389688428,645,645,645,645,0
20250227,155900,4389688428,645,645,645,645,0
20250227,155800,4389688428,645,645,645,645,0
20250227,155700,4389688428,645,645,645,645,0
20250227,155600,4389688428,645,645,645,645,0
20250227,155500,4389688428,645,645,645,645,0
20250227,155400,4389688428,645,645,645,645,0
20250227,155300,4389688428,645,645,645,645,0
20250227,155200,4389688428,645,645,645,645,0
20250227,155100,4389688428,645,645,645,645,0
20250227,155000,4389688428,645,645,645,645,0
20250227,154900,4389688428,645,645,645,645,0
20250227,154800,4389688428,645,645,645,645,0
20250227,154700,4389688428,645,645,645,645,0
20250227,154600,4389688428,645,645,645,645,0
20250227,154500,4389688428,645,645,645,645,0
20250227,154400,4389688428,645,645,645,645,0
20250227,154300,4389688428,645,645,645,645,0
20250227,154200,4389688428,645,645,645,645,0
20250227,154100,4389688428,645,645,645,645,0
20250227,154000,4389688428,645,645,645,645,0
20250227,153900,4389688428,645,645,645,645,0
20250227,153800,4389688428,645,645,645,645,0
20250227,153700,4389688428,645,645,645,645,0
20250227,153600,4389688428,645,645,645,645,23522
20250227,153500,4389688428,645,645,645,645,0
20250227,153400,4389688428,645,645,645,645,0
20250227,153300,4389688428,645,645,645,645,0
20250227,153200,4389688428,645,645,645,645,0
20250227,153100,4389688428,645,645,645,645,0
20250227,153000,4389688428,645,645,645,645,23522
20250227,152900,4374516738,643,643,643,643,0
20250227,152800,4374516738,643,643,643,643,0
20250227,152700,4374516738,643,643,643,643,0
20250227,152600,4374516738,643,643,643,643,0
20250227,152500,4374516738,643,643,643,643,0
20250227,152400,4374516738,643,643,643,643,0
20250227,152300,4374516738,643,643,643,643,0
20250227,152200,4374516738,643,643,643,643,0
20250227,152100,4374516738,643,643,643,643,0
20250227,152000,4374516738,643,643,643,643,0
20250227,151900,4374516738,643,641,643,641,6736
20250227,151800,4370192213,642,642,644,641,9194
20250227,151700,4364289468,644,646,646,642,6807
20250227,151600,4359916232,646,643,647,641,12260
20250227,151500,4352010082,643,640,644,639,6459
20250227,151400,4347861714,640,640,640,639,5498
20250227,151300,4344345655,640,642,642,640,12303
20250227,151200,4336461564,641,638,641,638,3591
20250227,151100,4334168053,638,640,640,638,14264
20250227,151000,4325060627,637,642,642,637,23144
20250227,150900,4310253564,642,642,642,641,2430
20250227,150800,4308695009,642,643,643,642,149
20250227,150700,4308599282,643,642,643,639,8694
20250227,150600,4303022982,641,641,641,641,1896
20250227,150500,4301807646,642,644,645,637,45094
20250227,150400,4272969977,644,645,645,640,30833
20250227,150300,4253211038,645,644,645,644,9130
20250227,150200,4247331288,643,644,644,643,7443
20250227,150100,4242541049,644,646,646,644,4349
20250227,150000,4239737093,644,647,647,644,11415
20250227,145900,4232370717,647,648,648,647,7729
20250227,145800,4227365196,648,649,650,648,1928
20250227,145700,4226115534,648,648,648,648,200
20250227,145600,4225985934,653,650,654,645,48548
20250227,145500,4194612097,647,653,653,647,32839
20250227,145400,4173285751,653,655,655,653,2769
20250227,145300,4171473556,655,655,655,654,728
20250227,145200,4170996930,654,654,654,654,99
20250227,145100,4170932184,654,654,654,654,1717
20250227,145000,4169809266,654,653,654,652,1501
20250227,144900,4168829302,654,652,654,651,17945
20250227,144800,4157129913,652,652,652,650,1879
20250227,144700,4155907036,650,653,655,650,7216
20250227,144600,4151201956,653,654,654,653,159
20250227,144500,4151098090,652,654,654,651,4127
20250227,144400,4148401250,654,653,654,652,448
20250227,144300,4148109084,652,654,654,651,41
20250227,144200,4148082313,651,654,654,651,2313
20250227,144100,4146574768,654,651,654,651,476
20250227,144000,4146264064,655,650,655,650,5859
20250227,143900,4142434399,650,649,650,649,2129
20250227,143800,4141050684,649,648,649,648,463
20250227,143700,4140750283,649,649,649,649,410
20250227,143600,4140484193,649,649,649,649,341
20250227,143500,4140262884,647,647,647,647,0
20250227,143400,4140262884,647,647,647,647,0
20250227,143300,4140262884,647,647,647,647,2697
20250227,143200,4138517925,647,647,647,646,1731
20250227,143100,4137399515,647,648,648,647,2076
20250227,143000,4136055687,649,649,649,649,3181
20250227,142900,4133991218,649,649,649,649,1626
20250227,142800,4132935944,649,647,649,647,764
20250227,142700,4132441524,649,648,649,647,1150
20250227,142600,4131697067,647,647,647,647,1900
20250227,142500,4130467767,649,649,649,646,12863
20250227,142400,4122143695,649,650,650,649,1441
20250227,142300,4121208187,650,652,652,650,10313
20250227,142200,4114495941,652,653,654,652,1700
20250227,142100,4113384918,653,651,654,651,3450
20250227,142000,4111132087,651,651,654,651,2633
20250227,141900,4109415689,652,652,652,652,1471
20250227,141800,4108456597,652,651,652,651,1132
20250227,141700,4107718563,650,650,652,650,660
20250227,141600,4107289363,650,648,650,648,5780
20250227,141500,4103536255,648,648,648,648,1216
20250227,141400,4102748287,648,648,649,648,591
20250227,141300,4102365139,649,648,649,648,295
20250227,141200,4102173969,649,648,649,647,3476
20250227,141100,4099921590,648,647,648,647,364
20250227,141000,4099685719,647,647,647,647,2031
20250227,140900,4098371662,647,648,648,647,969
20250227,140800,4097743850,648,649,649,647,512
20250227,140700,4097412462,647,649,650,647,14830
20250227,140600,4087812644,649,649,649,649,205
20250227,140500,4087679599,649,649,649,649,1079
20250227,140400,4086979328,649,649,649,649,1095
20250227,140300,4086268673,649,648,649,648,105
20250227,140200,4086200628,649,648,649,648,1046
20250227,140100,4085522439,648,648,648,646,4862
20250227,140000,4082374045,646,646,649,646,3280
20250227,135900,4080254062,649,649,649,646,3299
20250227,135800,4078120536,649,649,649,647,10462
20250227,135700,4071331250,649,647,649,647,16959
20250227,135600,4060329507,647,648,648,647,5452
20250227,135500,4056802033,648,646,648,646,253
20250227,135400,4056638279,645,648,648,645,7263
20250227,135300,4051953039,648,646,648,646,1187
20250227,135200,4051186206,646,646,646,645,6601
20250227,135100,4046926747,647,649,650,647,5583
20250227,135000,4043310007,649,649,650,649,5887
20250227,134900,4039483942,648,647,648,647,759
20250227,134800,4038992667,647,647,647,645,2703
20250227,134700,4037246117,648,647,648,646,2912
20250227,134600,4035363768,646,645,646,645,1205
20250227,134500,4034585339,645,642,645,640,11547
20250227,134400,4027169981,642,645,647,642,17502
20250227,134300,4015903168,645,645,646,645,2567
20250227,134200,4014246453,645,650,650,644,13185
20250227,134100,4005731473,649,653,654,649,38315
20250227,134000,3980799603,652,654,655,652,11281
20250227,133900,3973425369,654,653,655,653,1654
20250227,133800,3972344542,653,654,654,653,2388
20250227,133700,3970784630,653,655,655,653,4802
20250227,133600,3967646448,654,653,654,653,336
20250227,133500,3967426841,653,654,654,653,4408
20250227,133400,3964547334,654,654,655,653,12609
20250227,133300,3956311321,654,653,654,652,2814
20250227,133200,3954476568,653,653,653,652,354
20250227,133100,3954245416,652,652,653,652,19619
20250227,133000,3941452828,653,652,653,652,1734
20250227,132900,3940320536,652,652,652,652,6813
20250227,132800,3935878460,652,653,654,652,14143
20250227,132700,3926655557,654,654,654,652,6990
20250227,132600,3922087523,655,654,655,654,1805
20250227,132500,3920906689,653,653,653,653,365
20250227,132400,3920668344,653,652,655,651,3678
20250227,132300,3918263574,652,652,653,652,4190
20250227,132200,3915531594,652,654,654,652,1642
20250227,132100,3914459352,654,654,654,654,530
20250227,132000,3914112732,654,654,654,654,783
20250227,131900,3913600650,653,653,653,652,1573
20250227,131800,3912574689,653,653,654,653,1087
20250227,131700,3911864800,652,652,652,652,1308
20250227,131600,3911011984,652,652,654,652,4366
20250227,131500,3908162996,652,650,652,650,994
20250227,131400,3907516402,650,654,654,650,26094
20250227,131300,3890546876,654,654,654,651,6983
20250227,131200,3885995945,654,654,654,654,3250
20250227,131100,3883870445,654,653,654,652,973
20250227,131000,3883235855,653,654,654,652,560
20250227,130900,3882869669,654,654,654,652,8164
20250227,130800,3877530433,652,653,655,652,1114
20250227,130700,3876801877,653,650,654,650,1011
20250227,130600,3876144685,650,652,652,649,4904
20250227,130500,3872956011,654,650,655,650,1075
20250227,130400,3872253200,651,651,651,650,6513
20250227,130300,3868014378,651,653,655,651,4450
20250227,130200,3865114855,653,652,653,652,2650
20250227,130100,3863385692,650,651,652,650,9306
20250227,130000,3857332132,652,652,652,652,283
20250227,125900,3857147616,652,647,652,647,6597
20250227,125800,3852859911,650,650,651,646,6305
20250227,125700,3848767587,650,650,650,650,5214
20250227,125600,3845378487,650,650,652,644,6507
20250227,125500,3841169765,650,648,651,641,34066
20250227,125400,3819141162,647,654,655,647,13493
20250227,125300,3810365416,654,656,656,654,6800
20250227,125200,3805916076,656,654,656,653,9361
20250227,125100,3799792000,654,658,658,653,40177
20250227,125000,3773447779,658,662,663,658,16880
20250227,124900,3762310902,663,663,663,661,16140
20250227,124800,3751616424,663,663,665,662,2348
20250227,124700,3750060390,663,667,667,663,14003
20250227,124600,3740773588,664,664,666,664,1655
20250227,124500,3739674472,664,664,664,663,5047
20250227,124400,3736328131,666,665,666,664,6536
20250227,124300,3731983040,666,666,666,666,1203
20250227,124200,3731181842,666,666,666,665,826
20250227,124100,3730631826,665,664,665,664,3412
20250227,124000,3728363387,663,663,663,662,2588
20250227,123900,3726648930,662,662,663,662,1271
20250227,123800,3725807516,662,665,665,662,2468
20250227,123700,3724171268,665,668,669,664,39094
20250227,123600,3698134866,668,671,672,668,17575
20250227,123500,3686377956,671,670,671,669,4448
20250227,123400,3683397661,670,671,671,669,1269
20250227,123300,3682547842,671,672,672,669,5435
20250227,123200,3678906515,671,670,672,670,5543
20250227,123100,3675191042,670,669,670,669,3502
20250227,123000,3672847649,669,668,670,668,4488
20250227,122900,3669848820,671,667,671,667,16867
20250227,122800,3658572979,667,671,671,667,8230
20250227,122700,3653080420,672,669,675,667,43511
20250227,122600,3624034017,675,676,676,670,9527
20250227,122500,3617641526,672,677,677,672,6434
20250227,122400,3613304322,678,678,680,672,27556
20250227,122300,3594660092,678,670,678,670,51736
20250227,122200,3559836063,670,671,672,670,17961
20250227,122100,3547788334,671,671,672,669,2846
20250227,122000,3545880094,670,667,670,667,7908
20250227,121900,3540600835,668,672,672,668,13867
20250227,121800,3531299306,670,673,675,670,8428
20250227,121700,3525645573,673,671,675,670,8032
20250227,121600,3520250298,671,674,675,667,33509
20250227,121500,3497837285,675,676,680,671,11915
20250227,121400,3489800849,677,680,685,672,48558
20250227,121300,3456798840,683,666,690,666,68579
20250227,121200,3410483128,667,667,667,661,12616
20250227,121100,3402100802,667,660,668,659,47921
20250227,121000,3370319768,660,661,661,659,13150
20250227,120900,3361635917,661,661,662,661,2017
20250227,120800,3360302439,661,663,663,661,22956
20250227,120700,3345101461,663,659,664,658,11225
20250227,120600,3337681443,659,659,659,658,4422
20250227,120500,3334770317,659,658,659,658,461
20250227,120400,3334466938,657,658,662,656,26086
20250227,120300,3317324552,657,663,663,656,9185
20250227,120200,3311284706,664,664,665,659,14385
20250227,120100,3301761107,665,660,665,658,35311
20250227,120000,3278389544,668,652,669,652,45045
20250227,115900,3248779670,652,651,653,651,23965
20250227,115800,3233147301,651,645,651,645,52928
20250227,115700,3198774222,645,644,645,642,2317
20250227,115600,3197283397,645,646,647,645,5948
20250227,115500,3193439174,646,642,647,642,21340
20250227,115400,3179690323,643,642,643,641,2078
20250227,115300,3178356737,642,642,642,642,7007
20250227,115200,3173858243,643,640,643,640,23236
20250227,115100,3158949649,640,641,641,640,5733
20250227,115000,3155278532,641,642,642,640,12725
20250227,114900,3147124774,641,643,643,641,4336
20250227,114800,3144340441,643,643,643,643,1004
20250227,114700,3143694869,643,638,643,638,4958
20250227,114600,3140512150,638,638,640,638,9301
20250227,114500,3134577112,638,638,638,638,7670
20250227,114400,3129683652,638,637,638,637,2017
20250227,114300,3128396808,637,638,639,637,8926
20250227,114200,3122699313,638,638,639,638,286
20250227,114100,3122516702,639,640,640,639,4067
20250227,114000,3119915871,640,641,641,640,17969
20250227,113900,3108405950,640,639,640,638,6425
20250227,113800,3104301029,638,638,639,638,6593
20250227,113700,3100094595,639,636,639,634,11162
20250227,113600,3092991735,636,635,636,635,7408
20250227,113500,3088286855,635,635,635,634,3905
20250227,113400,3085809302,637,636,637,635,9847
20250227,113300,3079551399,636,635,636,635,144
20250227,113200,3079459865,635,637,637,635,2829
20250227,113100,3077662973,636,635,637,635,6882
20250227,113000,3073287797,634,632,634,631,4258
20250227,112900,3070595195,632,634,634,632,10942
20250227,112800,3063677620,634,635,636,633,6209
20250227,112700,3059735045,635,634,635,634,1728
20250227,112600,3058639170,634,634,636,634,9599
20250227,112500,3052553402,636,635,636,632,53810
20250227,112400,3018499192,635,640,640,634,7805
20250227,112300,3013539387,636,637,641,636,13153
20250227,112200,3005171365,637,637,638,635,37901
20250227,112100,2981088565,637,642,642,637,9069
20250227,112000,2975294705,643,645,645,638,24008
20250227,111900,2959919539,645,645,645,645,2108
20250227,111800,2958559879,645,646,647,645,4599
20250227,111700,2955588945,646,647,648,640,20155
20250227,111600,2942585226,642,643,648,641,33059
20250227,111500,2921237459,642,639,643,639,8517
20250227,111400,2915777905,638,641,641,638,8734
20250227,111300,2910197166,641,643,643,640,9243
20250227,111200,2904278989,643,643,643,642,2002
20250227,111100,2902992022,643,643,643,641,6535
20250227,111000,2898793905,643,640,644,640,13082
20250227,110900,2890388253,640,635,640,635,2098
20250227,110800,2889045538,635,642,644,635,35733
20250227,110700,2866125563,642,641,642,641,2467
20250227,110600,2864543457,640,639,641,635,14064
20250227,110500,2855548876,638,638,639,638,7374
20250227,110400,2850841686,637,635,637,635,3906
20250227,110300,2848356770,631,635,635,631,2901
20250227,110200,2846525592,631,630,633,630,11753
20250227,110100,2839100836,630,633,633,630,6598
20250227,110000,2834934728,633,637,637,632,1381
20250227,105900,2834061018,632,637,638,632,37935
20250227,105800,2809953551,637,638,638,636,8417
20250227,105700,2804591741,637,640,641,637,39318
20250227,105600,2779478826,641,642,642,639,12394
20250227,105500,2771549749,641,640,644,640,12609
20250227,105400,2763472124,640,640,640,638,4128
20250227,105300,2760830500,640,639,640,636,7718
20250227,105200,2755902268,639,637,639,635,7925
20250227,105100,2750844983,634,636,636,633,20298
20250227,105000,2737968149,631,630,637,630,11375
20250227,104900,2730752825,629,630,633,628,26190
20250227,104800,2714256716,631,634,637,630,56936
20250227,104700,2678242593,633,637,637,632,49654
20250227,104600,2646750345,637,640,640,636,37925
20250227,104500,2622568755,639,640,640,638,2940
20250227,104400,2620691233,640,639,640,638,35785
20250227,104300,2597836955,640,640,640,637,20687
20250227,104200,2584631892,641,648,648,640,11317
20250227,104100,2577353579,646,643,646,640,13322
20250227,104000,2568757969,643,639,643,636,9388
20250227,103900,2562757281,638,645,645,637,55233
20250227,103800,2527303905,645,647,649,644,30446
20250227,103700,2507617541,647,642,647,640,48669
20250227,103600,2476289812,640,643,644,639,29905
20250227,103500,2457126637,643,639,644,639,36924
20250227,103400,2433452491,639,642,643,637,56402
20250227,103300,2397279295,644,632,644,628,140428
20250227,103200,2307772709,631,630,634,618,107375
20250227,103100,2240656428,630,636,640,630,140650
20250227,103000,2151624335,635,633,649,631,145569
20250227,102900,2058711695,633,611,647,611,146978
20250227,102800,1966884382,615,613,618,605,279207
20250227,102700,1796187095,617,636,636,602,446271
20250227,102600,1520673252,637,649,650,636,161221
20250227,102500,1417239962,649,650,650,644,65456
20250227,102400,1374848368,650,653,655,645,164027
20250227,102300,1268099163,653,653,653,653,0
20250227,102200,1268099163,653,659,659,653,46751
20250227,102100,1237513667,656,656,659,655,106677
20250227,102000,1167614325,654,662,663,654,104692
20250227,101900,1098632914,661,659,662,658,70087
20250227,101800,1052315328,658,667,668,657,93010
20250227,101700,990766873,668,663,669,662,30452
20250227,101600,970483057,667,678,678,653,172537
20250227,101500,855797541,678,678,682,676,59573
20250227,101400,815335838,678,671,680,670,71013
20250227,101300,767354298,673,688,688,670,146147
20250227,101200,668456960,688,689,689,687,25711
20250227,101100,650753648,687,688,691,687,41693
20250227,101000,622056329,688,690,690,688,16505
20250227,100900,610683071,691,691,692,690,23049
20250227,100800,594772080,690,697,697,690,59052
20250227,100700,553989753,697,690,697,690,26282
20250227,100600,535789115,692,698,698,690,66981
20250227,100500,489305012,698,699,700,696,29814
20250227,100400,468522855,697,704,704,697,128267
20250227,100300,378760555,704,704,705,702,16566
20250227,100200,367109213,704,709,710,704,47004
20250227,100100,333871688,710,710,710,710,3555
20250227,100000,331347638,710,709,710,709,9670
20250227,095900,324491458,709,710,710,709,2182
20250227,095800,322942718,711,710,711,709,3844
20250227,095700,320215289,709,710,711,709,5677
20250227,095600,316190093,711,711,711,708,88289
20250227,095500,253574712,711,712,713,711,2345
20250227,095400,251905162,712,712,712,712,101
20250227,095300,251833250,712,713,713,712,1261
20250227,095200,250934257,713,713,713,711,4631
20250227,095100,247639297,712,713,713,711,5105
20250227,095000,244009268,713,714,714,711,13537
20250227,094900,234370733,714,714,714,713,1686
20250227,094800,233167490,714,715,715,713,1635
20250227,094700,232000224,714,715,715,713,2231
20250227,094600,230407537,715,713,716,713,15369
20250227,094500,219426497,713,712,714,712,1289
20250227,094400,218508225,712,714,714,712,6401
20250227,094300,213939455,714,714,715,713,9257
20250227,094200,207333185,714,714,714,713,799
20250227,094100,206763281,714,712,715,712,9635
20250227,094000,199893128,712,713,715,712,19156
20250227,093900,186251778,712,713,715,712,11230
20250227,093800,178250397,715,715,716,712,15555
20250227,093700,167157856,716,722,722,716,18405
20250227,093600,153944809,719,722,723,719,37775
20250227,093500,126725921,723,724,724,723,6276
20250227,093400,122184800,725,724,725,724,2511
20250227,093300,120366834,724,723,724,723,1202
20250227,093200,119497357,723,727,727,722,1919
20250227,093100,118108479,726,723,726,723,16245
20250227,093000,106332382,724,725,725,723,5934
20250227,092900,102041279,725,726,726,723,3570
20250227,092800,99459532,725,726,726,723,8001
20250227,092700,93672644,726,725,727,724,8654
20250227,092600,87401787,725,727,727,725,1146
20250227,092500,86570245,726,730,730,726,670
20250227,092400,86083772,730,730,730,730,117
20250227,092300,85998362,730,726,730,725,1479
20250227,092200,84925820,725,725,725,725,373
20250227,092100,84655395,725,725,725,725,2922
20250227,092000,82536945,725,729,729,724,24203
20250227,091900,64971040,729,729,729,729,132
20250227,091800,64874812,728,728,729,728,2648
20250227,091700,62946194,728,730,730,728,3879
20250227,091600,60121514,730,729,730,729,1666
20250227,091500,58905336,729,729,729,729,1159
20250227,091400,58060425,727,730,730,727,7021
20250227,091300,52942030,730,731,731,730,3743
20250227,091200,50209390,730,731,731,730,4115
20250227,091100,47203282,732,733,733,731,1021
20250227,091000,46456500,733,731,733,730,1847
20250227,090900,45105693,731,734,734,731,3645
20250227,090800,42435617,734,734,734,734,3052
20250227,090700,40195449,734,732,734,732,4008
20250227,090600,37261591,732,734,736,732,9016
20250227,090500,30642027,734,732,736,732,13534
20250227,090400,20696177,732,729,732,729,3348
20250227,090300,18251520,729,726,729,726,9769
20250227,090200,11151166,726,726,726,723,3254
20250227,090100,8794727,723,727,727,723,6858
20250227,090000,3826342,727,725,731,725,5223